| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 5,170 | 5,170 | 5,110 | 5,120 | 42,300 | 20 | 100% | 99% | 88% | ▲ | 99% | 97% | 98% | 99% | 103% |
| 20240925 | 5,120 | 5,120 | 5,030 | 5,080 | 66,500 | -40 | 99% | 99% | 157% | ▼ | 100% | 98% | 98% | 98% | 103% |
| 20240926 | 5,110 | 5,110 | 5,030 | 5,090 | 191,500 | 10 | 100% | 100% | 288% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20240927 | 5,040 | 5,040 | 5,010 | 5,030 | 79,800 | -60 | 99% | 100% | 42% | ▼ | 101% | 104% | 103% | 97% | 102% |
| 20240930 | 4,880 | 4,975 | 4,865 | 4,945 | 62,400 | -85 | 98% | 101% | 78% | ▼▼ | 100% | 103% | 102% | 96% | 100% |
| 20241001 | 4,945 | 4,990 | 4,940 | 4,965 | 42,600 | 20 | 100% | 100% | 68% | ▲ | 101% | 102% | 102% | 96% | 100% |
| 20241002 | 4,955 | 5,030 | 4,950 | 5,010 | 31,500 | 45 | 101% | 101% | 74% | ▲▲ | 100% | 99% | 99% | 97% | 101% |
| 20241003 | 5,060 | 5,070 | 5,020 | 5,040 | 21,600 | 30 | 101% | 100% | 69% | ▲▲▲ | 100% | 99% | 99% | 98% | 102% |
| 20241004 | 5,060 | 5,090 | 5,040 | 5,080 | 26,300 | 40 | 101% | 100% | 122% | ▲▲▲▲ | 99% | 98% | 98% | 99% | 103% |
| 20241007 | 5,110 | 5,110 | 5,030 | 5,040 | 33,300 | -40 | 99% | 99% | 127% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20241008 | 5,000 | 5,040 | 4,995 | 5,020 | 32,900 | -20 | 100% | 100% | 99% | ▼▼ | 99% | 100% | 103% | 98% | 102% |
| 20241009 | 5,040 | 5,040 | 4,995 | 5,000 | 27,400 | -20 | 100% | 99% | 83% | ▼▼▼ | 100% | 100% | 104% | 97% | 101% |
| 20241010 | 5,010 | 5,020 | 4,995 | 5,020 | 16,200 | 20 | 100% | 100% | 59% | ▲ | 100% | 101% | 104% | 98% | 102% |
| 20241011 | 5,000 | 5,020 | 4,975 | 4,975 | 29,500 | -45 | 99% | 100% | 182% | ▼ | 100% | 100% | 104% | 97% | 101% |
| 20241015 | 5,010 | 5,020 | 4,975 | 5,020 | 31,700 | 45 | 101% | 100% | 107% | ▲ | 101% | 101% | 104% | 98% | 102% |
| 20241016 | 4,980 | 5,080 | 4,980 | 5,020 | 30,400 | 0 | 100% | 101% | 96% | -- | 99% | 98% | 103% | 98% | 102% |
| 20241017 | 5,050 | 5,060 | 5,020 | 5,020 | 15,400 | 0 | 100% | 99% | 51% | -- | 100% | 97% | 103% | 98% | 102% |
| 20241018 | 5,050 | 5,050 | 5,020 | 5,030 | 17,100 | 10 | 100% | 100% | 111% | ▲ | 99% | 97% | 103% | 98% | 102% |
| 20241021 | 5,050 | 5,050 | 5,000 | 5,010 | 18,200 | -20 | 100% | 99% | 106% | ▼ | 99% | 98% | 104% | 98% | 101% |
| 20241022 | 5,000 | 5,010 | 4,920 | 4,930 | 42,600 | -80 | 98% | 99% | 234% | ▼▼ | 99% | 100% | 105% | 96% | 100% |
| 20241023 | 4,925 | 4,935 | 4,870 | 4,870 | 36,500 | -60 | 99% | 99% | 86% | ▼▼▼ | 101% | 101% | 106% | 96% | 100% |
| 20241024 | 4,850 | 4,895 | 4,825 | 4,880 | 28,000 | 10 | 100% | 101% | 77% | ▲ | 99% | 101% | 105% | 96% | 100% |
| 20241025 | 4,890 | 4,900 | 4,835 | 4,855 | 25,100 | -25 | 99% | 99% | 90% | ▼ | 101% | 102% | 106% | 96% | 100% |
| 20241028 | 4,850 | 4,925 | 4,835 | 4,900 | 27,500 | 45 | 101% | 101% | 110% | ▲ | 100% | 101% | 104% | 96% | 101% |
| 20241029 | 4,935 | 4,940 | 4,895 | 4,920 | 28,000 | 20 | 100% | 100% | 102% | ▲▲ | 99% | 103% | 104% | 97% | 101% |
| 20241030 | 4,945 | 4,955 | 4,905 | 4,920 | 71,200 | 0 | 100% | 99% | 254% | -- | 100% | 105% | 104% | 97% | 101% |
| 20241031 | 4,950 | 4,965 | 4,925 | 4,940 | 28,000 | 20 | 100% | 100% | 39% | ▲ | 101% | 105% | 105% | 97% | 102% |
| 20241101 | 4,920 | 4,995 | 4,910 | 4,950 | 54,900 | 10 | 100% | 101% | 196% | ▲▲ | 100% | 103% | 103% | 97% | 102% |
| 20241105 | 5,010 | 5,010 | 4,955 | 4,985 | 24,000 | 35 | 101% | 100% | 44% | ▲▲▲ | 101% | 103% | 104% | 99% | 103% |
| 20241106 | 5,000 | 5,110 | 4,995 | 5,070 | 42,400 | 85 | 102% | 101% | 177% | ▲▲▲▲ | 101% | 100% | 102% | 100% | 104% |
| 20241107 | 5,120 | 5,210 | 5,120 | 5,190 | 59,000 | 120 | 102% | 101% | 139% | ▲▲▲▲▲ | 99% | 98% | 100% | 100% | 107% |
| 20241108 | 5,200 | 5,200 | 5,120 | 5,160 | 26,800 | -30 | 99% | 99% | 45% | ▼ | 101% | 99% | 102% | 99% | 106% |
| 20241111 | 5,120 | 5,150 | 5,100 | 5,150 | 16,000 | -10 | 100% | 101% | 60% | ▼▼ | 100% | 98% | 101% | 99% | 106% |
| 20241112 | 5,150 | 5,190 | 5,120 | 5,130 | 16,300 | -20 | 100% | 100% | 102% | ▼▼▼ | 100% | 100% | 102% | 99% | 106% |
| 20241113 | 5,100 | 5,140 | 5,070 | 5,100 | 22,000 | -30 | 99% | 100% | 135% | ▼▼▼▼ | 99% | 100% | 102% | 98% | 105% |
| 20241114 | 5,130 | 5,140 | 5,080 | 5,080 | 15,200 | -20 | 100% | 99% | 69% | ▼▼▼▼▼ | 99% | 100% | 103% | 98% | 105% |
| 20241115 | 5,080 | 5,100 | 5,040 | 5,040 | 19,500 | -40 | 99% | 99% | 128% | ▼▼▼▼▼▼ | 100% | 101% | 104% | 97% | 104% |
| 20241118 | 5,040 | 5,090 | 5,040 | 5,060 | 12,100 | 20 | 100% | 100% | 62% | ▲ | 101% | 101% | 103% | 97% | 104% |
| 20241119 | 5,090 | 5,150 | 5,070 | 5,120 | 17,300 | 60 | 101% | 101% | 143% | ▲▲ | 100% | 101% | 102% | 99% | 105% |
| 20241120 | 5,120 | 5,150 | 5,090 | 5,100 | 12,500 | -20 | 100% | 100% | 72% | ▼ | 100% | 101% | 102% | 98% | 105% |
| 20241121 | 5,100 | 5,140 | 5,090 | 5,090 | 13,400 | -10 | 100% | 100% | 107% | ▼▼ | 100% | 101% | 102% | 98% | 105% |
| 20241122 | 5,090 | 5,120 | 5,090 | 5,110 | 9,700 | 20 | 100% | 100% | 72% | ▲ | 100% | 100% | 100% | 98% | 105% |
| 20241125 | 5,160 | 5,160 | 5,090 | 5,140 | 48,000 | 30 | 101% | 100% | 495% | ▲▲ | 100% | 101% | 101% | 99% | 105% |
| 20241126 | 5,150 | 5,160 | 5,110 | 5,150 | 20,000 | 10 | 100% | 100% | 42% | ▲▲▲ | 99% | 102% | 101% | 99% | 105% |
| 20241127 | 5,140 | 5,140 | 5,050 | 5,070 | 19,600 | -80 | 98% | 99% | 98% | ▼ | 102% | 103% | 102% | 98% | 103% |
| 20241128 | 5,070 | 5,150 | 5,070 | 5,150 | 10,900 | 80 | 102% | 102% | 56% | ▲ | 100% | 101% | 100% | 99% | 104% |
| 20241129 | 5,150 | 5,170 | 5,130 | 5,140 | 13,500 | -10 | 100% | 100% | 124% | ▼ | 101% | 101% | 100% | 99% | 104% |
| 20241202 | 5,140 | 5,190 | 5,130 | 5,180 | 17,700 | 40 | 101% | 101% | 131% | ▲ | 101% | 100% | 98% | 100% | 104% |
| 20241203 | 5,190 | 5,230 | 5,190 | 5,220 | 27,700 | 40 | 101% | 101% | 156% | ▲▲ | 100% | 99% | 98% | 100% | 104% |
| 20241204 | 5,220 | 5,230 | 5,190 | 5,200 | 17,100 | -20 | 100% | 100% | 62% | ▼ | 100% | 100% | 98% | 100% | 103% |
| 20241205 | 5,190 | 5,220 | 5,180 | 5,200 | 20,400 | 0 | 100% | 100% | 119% | -- | 99% | 99% | 96% | 100% | 103% |
| 20241206 | 5,240 | 5,240 | 5,170 | 5,190 | 30,600 | -10 | 100% | 99% | 150% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241209 | 5,200 | 5,210 | 5,170 | 5,180 | 20,700 | -10 | 100% | 100% | 68% | ▼▼ | 100% | 99% | 0% | 99% | 103% |
| 20241210 | 5,200 | 5,210 | 5,180 | 5,180 | 14,600 | 0 | 100% | 100% | 71% | -- | 100% | 99% | 0% | 99% | 103% |
| 20241211 | 5,180 | 5,200 | 5,160 | 5,170 | 18,300 | -10 | 100% | 100% | 125% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241212 | 5,180 | 5,210 | 5,180 | 5,180 | 29,200 | 10 | 100% | 100% | 160% | ▲ | 101% | 100% | 0% | 99% | 103% |
| 20241213 | 5,130 | 5,170 | 5,130 | 5,170 | 24,400 | -10 | 100% | 101% | 84% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241216 | 5,130 | 5,170 | 5,130 | 5,130 | 13,400 | -40 | 99% | 100% | 55% | ▼▼ | 99% | 98% | 0% | 98% | 101% |
| 20241217 | 5,140 | 5,180 | 5,110 | 5,110 | 16,300 | -20 | 100% | 99% | 122% | ▼▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241218 | 5,140 | 5,140 | 5,110 | 5,110 | 16,400 | 0 | 100% | 99% | 101% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 5,100 | 5,150 | 5,090 | 5,100 | 18,400 | -10 | 100% | 100% | 112% | ▼ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 5,090 | 5,130 | 5,040 | 5,040 | 24,600 | -60 | 99% | 99% | 134% | ▼▼ | % | % | % | 97% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,900 | 8,900 | 7,200 | 4,000 | 1,700 | 4,900 |
| 2024-12-06 | 9,000 | 8,000 | 7,200 | 4,200 | 1,800 | 3,800 |
| 2024-11-29 | 9,600 | 8,100 | 7,200 | 4,200 | 2,400 | 3,900 |
| 2024-11-22 | 9,500 | 10,500 | 7,200 | 6,300 | 2,300 | 4,200 |
| 2024-11-15 | 9,300 | 12,400 | 7,200 | 7,700 | 2,100 | 4,700 |
| 2024-11-08 | 9,300 | 11,900 | 7,300 | 6,500 | 2,000 | 5,400 |
| 2024-11-01 | 9,400 | 19,700 | 7,200 | 7,400 | 2,200 | 12,300 |
| 2024-10-25 | 9,800 | 19,400 | 7,700 | 6,300 | 2,100 | 13,100 |
| 2024-10-18 | 9,700 | 11,700 | 7,700 | 4,800 | 2,000 | 6,900 |
| 2024-10-11 | 9,700 | 13,700 | 7,700 | 4,900 | 2,000 | 8,800 |
| 2024-10-04 | 10,300 | 12,200 | 7,900 | 4,900 | 2,400 | 7,300 |
| 2024-09-27 | 17,700 | 11,600 | 13,600 | 4,500 | 4,100 | 7,100 |
| 2024-09-20 | 38,300 | 12,300 | 33,800 | 4,800 | 4,500 | 7,500 |
| 2024-09-13 | 22,200 | 11,400 | 18,700 | 4,800 | 3,500 | 6,600 |
| 2024-09-06 | 17,300 | 12,300 | 15,000 | 5,900 | 2,300 | 6,400 |
| 2024-08-30 | 15,500 | 11,900 | 13,300 | 5,800 | 2,200 | 6,100 |
| 2024-08-23 | 11,300 | 11,300 | 9,200 | 4,900 | 2,100 | 6,400 |
| 2024-08-16 | 9,600 | 11,300 | 7,500 | 5,000 | 2,100 | 6,300 |
| 2024-08-09 | 9,300 | 11,800 | 7,400 | 5,100 | 1,900 | 6,700 |
| 2024-08-02 | 9,000 | 18,000 | 7,000 | 7,600 | 2,000 | 10,400 |
| 2024-07-26 | 9,500 | 12,900 | 7,100 | 6,400 | 2,400 | 6,500 |
| 2024-07-19 | 9,500 | 13,700 | 7,100 | 7,200 | 2,400 | 6,500 |
| 2024-07-12 | 9,800 | 14,100 | 7,100 | 7,200 | 2,700 | 6,900 |
| 2024-07-05 | 10,200 | 15,000 | 7,000 | 6,700 | 3,200 | 8,300 |
| 2024-06-28 | 10,100 | 19,100 | 7,000 | 7,600 | 3,100 | 11,500 |
| 2024-06-21 | 9,700 | 19,500 | 7,200 | 8,700 | 2,500 | 10,800 |
| 2024-06-14 | 9,600 | 20,100 | 7,300 | 8,500 | 2,300 | 11,600 |
| 2024-06-07 | 10,000 | 20,500 | 7,400 | 7,900 | 2,600 | 12,600 |
| 2024-05-31 | 10,500 | 21,200 | 7,500 | 7,900 | 3,000 | 13,300 |
| 2024-05-24 | 9,800 | 20,200 | 7,300 | 8,000 | 2,500 | 12,200 |
| 2024-05-17 | 9,800 | 19,800 | 7,300 | 7,900 | 2,500 | 11,900 |
| 2024-05-10 | 10,800 | 18,700 | 7,400 | 7,100 | 3,400 | 11,600 |
| 2024-05-02 | 12,100 | 20,600 | 7,400 | 6,800 | 4,700 | 13,800 |
| 2024-04-26 | 11,400 | 15,300 | 7,300 | 6,700 | 4,100 | 8,600 |
| 2024-04-19 | 10,600 | 19,200 | 7,400 | 6,900 | 3,200 | 12,300 |
| 2024-04-12 | 12,400 | 18,400 | 7,500 | 9,100 | 4,900 | 9,300 |
| 2024-04-05 | 12,900 | 21,300 | 7,700 | 10,000 | 5,200 | 11,300 |
| 2024-03-29 | 17,500 | 21,000 | 12,300 | 10,700 | 5,200 | 10,300 |
| 2024-03-22 | 393,600 | 21,400 | 384,300 | 10,900 | 9,300 | 10,500 |
| 2024-03-15 | 182,900 | 18,500 | 176,200 | 10,100 | 6,700 | 8,400 |
| 2024-03-08 | 112,400 | 19,400 | 107,500 | 10,900 | 4,900 | 8,500 |
| 2024-03-01 | 53,500 | 19,800 | 49,200 | 11,500 | 4,300 | 8,300 |
| 2024-02-22 | 22,900 | 24,200 | 18,500 | 14,900 | 4,400 | 9,300 |
| 2024-02-16 | 18,000 | 20,000 | 13,800 | 13,300 | 4,200 | 6,700 |
| 2024-02-09 | 14,800 | 16,000 | 10,400 | 9,300 | 4,400 | 6,700 |
| 2024-02-02 | 14,300 | 15,400 | 9,700 | 9,200 | 4,600 | 6,200 |
| 2024-01-26 | 14,000 | 17,600 | 9,200 | 9,900 | 4,800 | 7,700 |
| 2024-01-19 | 13,200 | 19,600 | 8,600 | 11,000 | 4,600 | 8,600 |
| 2024-01-12 | 12,400 | 17,200 | 8,500 | 8,900 | 3,900 | 8,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8566 | 1 | トップ | リコーリース株式会社 | 2024-12-22 01:25:06 |
| 8566 | 2 | よくあるご質問 株主・投資家情報 | リコーリース株式会社 | 2024-06-19 08:38:07 |
| 8566 | 2 | 有価証券報告書 | 株主・投資家の皆様へ | リコーリース株式会社 | 2024-06-19 08:38:06 |
| 8566 | 2 | 決算短信補足資料 | 株主・投資家の皆様へ | リコーリース株式会社 | 2024-06-19 08:38:05 |
| 8566 | 2 | 決算短信 | 株主・投資家の皆様へ | リコーリース株式会社 | 2024-06-19 08:38:03 |
| 8566 | 2 | 決算説明資料・決算説明会動画 | 株主・投資家の皆様へ | リコーリース株式会社 | 2024-06-19 08:38:02 |
| 8566 | 2 | IRメール配信サービス | 株主・投資家の皆様へ | リコーリース株式会社 | 2024-06-19 08:38:01 |
| 8566 | 2 | 株主の皆様からのご質問 | 株主・投資家の皆様へ | リコーリース株式会社 | 2024-06-19 08:38:00 |
| 8566 | 2 | 株主アンケート | 株主・投資家の皆様へ | リコーリース株式会社 | 2024-06-19 08:37:59 |
| 8566 | 2 | 株主のメリット | 株主・投資家の皆様へ | リコーリース株式会社 | 2024-06-19 08:37:58 |